UMH Properties, Inc. (UMH)
NYSE: UMH · Real-Time Price · USD
16.90
-0.24 (-1.40%)
Jul 24, 2025, 4:00 PM - Market closed

UMH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202517.2017.2016.8916.9016.90-1.40%271,667
Jul 23, 202517.1517.1716.9817.1417.14-0.12%309,282
Jul 22, 202516.9417.2316.9417.1617.161.30%399,005
Jul 21, 202517.0217.2016.9016.9416.940.18%351,793
Jul 18, 202516.9817.0316.7716.9116.91-379,086
Jul 17, 202516.8717.0616.8716.9116.91-0.06%318,634
Jul 16, 202516.7916.9616.6516.9216.921.56%368,347
Jul 15, 202517.0417.1116.6616.6616.66-2.29%313,933
Jul 14, 202517.0217.1816.9817.0517.05-0.29%239,885
Jul 11, 202516.9717.1116.8617.1017.100.06%234,699
Jul 10, 202517.0117.2516.9217.0917.090.06%290,550
Jul 9, 202517.0217.2116.9417.0817.080.23%377,436
Jul 8, 202517.0717.2316.9517.0417.04-0.35%684,844
Jul 7, 202517.2717.4017.0317.1017.10-1.38%421,348
Jul 3, 202517.1117.4417.0217.3417.341.11%317,525
Jul 2, 202517.0317.1916.7917.1517.151.12%412,003
Jul 1, 202516.8017.0416.6316.9616.961.01%372,762
Jun 30, 202516.8016.8116.4916.7916.790.36%405,626
Jun 27, 202516.9817.0416.6616.7316.73-1.24%2,830,522
Jun 26, 202516.6116.9616.5616.9416.942.17%485,958
Jun 25, 202516.9217.0116.5416.5816.58-2.59%408,227
Jun 24, 202516.8717.0216.7517.0217.020.89%357,510
Jun 23, 202516.7516.9616.4716.8716.870.78%314,343
Jun 20, 202516.9317.0216.6716.7416.74-0.77%1,232,150
Jun 18, 202516.6617.0016.6216.8716.871.50%418,731
Jun 17, 202516.8916.9016.5616.6216.62-1.42%303,046
Jun 16, 202516.8617.0116.7716.8616.860.54%570,447
Jun 13, 202516.9117.0116.6416.7716.77-1.64%356,273
Jun 12, 202517.0717.2016.9717.0517.05-0.35%357,119
Jun 11, 202517.2717.4017.0717.1117.11-0.87%556,641
Jun 10, 202517.1617.3616.9917.2617.261.29%384,685
Jun 9, 202516.7617.1216.5917.0417.041.79%351,875
Jun 6, 202516.8716.9716.6916.7416.74-0.06%237,187
Jun 5, 202516.7016.8016.5016.7516.750.24%365,705
Jun 4, 202516.6616.7416.5916.7116.71-220,757
Jun 3, 202516.6816.7616.4516.7116.71-268,445
Jun 2, 202516.6416.7816.5216.7116.71-0.48%282,308
May 30, 202516.8116.9016.6716.7916.79-0.18%440,185
May 29, 202516.6816.8816.6716.8216.820.72%240,641
May 28, 202516.7816.8616.5716.7016.70-0.24%310,190
May 27, 202516.6816.8116.5316.7416.741.64%387,547
May 23, 202516.3016.5616.2616.4716.470.55%661,938
May 22, 202516.4116.4616.1816.3816.38-0.49%561,576
May 21, 202516.9917.0816.4516.4616.46-3.40%371,596
May 20, 202517.0417.1816.9717.0417.04-0.70%304,333
May 19, 202517.0617.2516.9517.1617.16-0.29%282,994
May 16, 202517.0517.2216.9917.2117.211.00%362,471
May 15, 202516.8317.0416.7817.0417.040.71%369,350
May 14, 202516.9216.9516.6016.9216.70-0.76%632,434
May 13, 202517.2717.3416.8817.0516.83-0.87%631,095